Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005162 | $0.005310 | $0.004346 | $0.005247 | $14.45 | $75,029.99 |
| 2018-03-02 | $0.005234 | $0.005352 | $0.004538 | $0.004634 | $1.39 | $66,258.72 |
| 2018-03-03 | $0.004628 | $0.004777 | $0.004514 | $0.004584 | $48.10 | $65,544.20 |
| 2018-03-04 | $0.004576 | $0.005523 | $0.004439 | $0.005523 | $9.83 | $78,971.65 |
| 2018-03-05 | $0.005519 | $0.005549 | $0.004684 | $0.004730 | $8.85 | $67,637.57 |
| 2018-03-06 | $0.004717 | $0.004717 | $0.004349 | $0.004400 | $10.51 | $62,922.20 |
| 2018-03-07 | $0.004395 | $0.004461 | $0.003872 | $0.004061 | $10.95 | $58,066.55 |
| 2018-03-08 | $0.004055 | $0.004138 | $0.003716 | $0.003928 | $6.84 | $56,167.79 |
| 2018-03-09 | $0.003903 | $0.003949 | $0.003439 | $0.003887 | $6.61 | $55,585.68 |
| 2018-03-10 | $0.003889 | $0.004074 | $0.003847 | $0.004051 | $5.06 | $57,919.27 |
| 2018-03-11 | $0.004037 | $0.005641 | $0.003899 | $0.005170 | $7.86 | $73,928.97 |
| 2018-03-12 | $0.005154 | $0.005441 | $0.004054 | $0.004205 | $25.35 | $60,126.75 |
| 2018-03-13 | $0.004181 | $0.004362 | $0.004082 | $0.004208 | $8.46 | $60,171.65 |
| 2018-03-14 | $0.004209 | $0.004736 | $0.003438 | $0.003531 | $81.81 | $50,484.38 |
| 2018-03-15 | $0.003529 | $0.004035 | $0.003310 | $0.003967 | $3.42 | $56,728.60 |
| 2018-03-16 | $0.003965 | $0.004204 | $0.003817 | $0.004061 | $4.02 | $58,068.12 |
| 2018-03-17 | $0.004068 | $0.004068 | $0.003977 | $0.004010 | $3.64 | $57,345.31 |
| 2018-03-18 | $0.003564 | $0.004321 | $0.003538 | $0.004277 | $33.52 | $61,156.27 |
| 2018-03-19 | $0.004259 | $0.004513 | $0.004233 | $0.004470 | $1.32 | $63,913.69 |
| 2018-03-20 | $0.004160 | $0.004415 | $0.004160 | $0.004355 | $24.34 | $62,275.31 |
| 2018-03-21 | $0.004363 | $0.004487 | $0.004305 | $0.004358 | $1.31 | $62,314.20 |
| 2018-03-23 | $0.004223 | $0.004304 | $0.004075 | $0.004304 | $17.08 | $61,544.78 |
| 2018-03-24 | $0.004367 | $0.004497 | $0.004277 | $0.004311 | $1.38 | $61,641.01 |
| 2018-03-25 | $0.004252 | $0.004339 | $0.004120 | $0.004139 | $1.15 | $59,179.30 |
| 2018-03-26 | $0.004136 | $0.004199 | $0.003848 | $0.004009 | $6.89 | $57,323.29 |
| 2018-03-27 | $0.004003 | $0.004016 | $0.003802 | $0.003816 | $1.93 | $54,570.59 |
| 2018-03-28 | $0.003816 | $0.003968 | $0.003794 | $0.003882 | $1.96 | $55,514.61 |
| 2018-03-29 | $0.003701 | $0.003732 | $0.002965 | $0.003054 | $3.49 | $43,663.48 |
| 2018-03-30 | $0.003046 | $0.003096 | $0.002840 | $0.002940 | $0.9298 | $42,032.26 |
| 2018-03-31 | $0.002940 | $0.003072 | $0.002931 | $0.003072 | $0.9716 | $43,922.44 |